Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.08 | 58.79 | 57.29 | 57.45 | 4,276,951 | -1.10(-1.88%) |
Nov 29, 2021 | 57.88 | 59.07 | 57.63 | 58.55 | 1,022,177 | +1.06(+1.85%) |
Nov 26, 2021 | 58.28 | 58.96 | 57.49 | 57.49 | 895,375 | -1.52(-2.57%) |
Nov 24, 2021 | 58.33 | 59.16 | 58.11 | 59.00 | 1,031,472 | +0.77(+1.32%) |
Nov 23, 2021 | 57.72 | 58.45 | 57.51 | 58.23 | 947,401 | +0.35(+0.61%) |
Nov 22, 2021 | 58.04 | 58.43 | 57.30 | 57.88 | 1,085,410 | +0.08(+0.14%) |
Nov 19, 2021 | 57.78 | 58.12 | 57.49 | 57.80 | 1,628,961 | +0.45(+0.79%) |
Nov 18, 2021 | 57.30 | 57.35 | 57.07 | 57.35 | 1,315,289 | +0.10(+0.17%) |
Nov 17, 2021 | 56.72 | 57.27 | 55.95 | 57.25 | 1,008,639 | +0.37(+0.66%) |
Nov 16, 2021 | 57.03 | 57.25 | 56.48 | 56.88 | 1,399,203 | -0.12(-0.21%) |
Nov 15, 2021 | 56.48 | 57.03 | 56.33 | 56.99 | 1,277,761 | +0.47(+0.84%) |
Nov 12, 2021 | 56.54 | 56.82 | 56.24 | 56.52 | 994,841 | -0.05(-0.09%) |
Nov 11, 2021 | 55.95 | 56.58 | 55.70 | 56.57 | 1,161,542 | +0.52(+0.93%) |
Nov 10, 2021 | 55.52 | 56.05 | 1,253,017 | +0.53(+0.95%) | ||
Nov 09, 2021 | 55.75 | 55.75 | 55.17 | 55.52 | 1,303,685 | -0.09(-0.16%) |
Nov 08, 2021 | 55.01 | 55.62 | 54.70 | 55.61 | 1,121,447 | +0.69(+1.25%) |
Nov 05, 2021 | 55.53 | 55.86 | 54.89 | 54.92 | 1,014,073 | -0.39(-0.71%) |
Nov 04, 2021 | 55.50 | 55.58 | 54.99 | 55.32 | 1,058,670 | +0.14(+0.25%) |
Nov 03, 2021 | 55.05 | 55.54 | 54.75 | 55.18 | 1,683,706 | +0.20(+0.36%) |
Nov 02, 2021 | 55.39 | 55.61 | 54.75 | 54.98 | 2,231,049 | -0.24(-0.43%) |
Nov 01, 2021 | 55.41 | 54.85 | 53.98 | 55.22 | 1,366,729 | +0.10(+0.18%) |
Oct 29, 2021 | 55.41 | 55.85 | 54.96 | 55.12 | 2,349,661 | -0.49(-0.88%) |
Oct 28, 2021 | 54.47 | 55.64 | 54.36 | 55.61 | 1,684,092 | +1.27(+2.34%) |
Oct 27, 2021 | 54.76 | 55.00 | 54.32 | 54.34 | 1,414,635 | -0.17(-0.31%) |
Oct 26, 2021 | 54.64 | 54.84 | 54.50 | 2,210,367 | -0.09(-0.16%) | |
Oct 25, 2021 | 54.50 | 54.61 | 53.93 | 54.59 | 1,179,713 | +0.18(+0.32%) |
Oct 22, 2021 | 54.12 | 54.69 | 53.83 | 54.41 | 1,048,044 | +0.32(+0.60%) |
Oct 21, 2021 | 53.81 | 54.43 | 53.54 | 54.09 | 1,566,018 | +0.32(+0.60%) |
Oct 20, 2021 | 52.84 | 53.79 | 52.53 | 53.77 | 1,625,045 | +1.03(+1.95%) |
Oct 19, 2021 | 53.09 | 53.23 | 52.68 | 52.74 | 979,787 | -0.09(-0.17%) |
Oct 18, 2021 | 51.98 | 52.99 | 51.71 | 52.83 | 1,660,965 | +0.67(+1.28%) |
Oct 15, 2021 | 52.30 | 52.49 | 51.90 | 52.16 | 1,329,794 | +0.20(+0.38%) |
Oct 14, 2021 | 51.60 | 52.05 | 51.41 | 51.96 | 1,246,677 | +0.66(+1.28%) |
Oct 13, 2021 | 50.38 | 51.38 | 50.38 | 51.31 | 1,193,624 | +0.78(+1.55%) |
Oct 12, 2021 | 49.90 | 50.70 | 49.53 | 50.52 | 1,692,634 | +0.91(+1.84%) |
Oct 11, 2021 | 49.37 | 49.66 | 48.99 | 49.61 | 696,044 | +0.22(+0.44%) |
Oct 08, 2021 | 49.78 | 49.91 | 49.36 | 49.40 | 993,566 | -0.30(-0.61%) |
Oct 07, 2021 | 49.56 | 50.35 | 49.41 | 49.70 | 2,663,385 | +0.39(+0.80%) |
Oct 06, 2021 | 48.60 | 49.41 | 47.84 | 49.31 | 2,380,964 | +0.59(+1.21%) |
Oct 05, 2021 | 48.56 | 48.92 | 48.06 | 48.72 | 1,709,304 | +0.29(+0.61%) |
Oct 04, 2021 | 47.71 | 48.62 | 47.71 | 48.43 | 2,707,583 | +0.60(+1.25%) |
Oct 01, 2021 | 47.14 | 48.25 | 46.66 | 47.83 | 1,773,476 | +0.91(+1.94%) |
Sep 30, 2021 | 47.95 | 47.97 | 46.92 | 46.92 | 1,982,339 | -0.74(-1.54%) |
Sep 29, 2021 | 47.34 | 47.83 | 47.32 | 47.65 | 1,218,584 | +0.46(+0.98%) |
Sep 28, 2021 | 46.70 | 47.49 | 46.46 | 47.19 | 1,989,147 | +0.08(+0.17%) |
Sep 27, 2021 | 47.76 | 48.23 | 47.00 | 47.11 | 1,479,152 | -0.76(-1.60%) |
Sep 24, 2021 | 48.22 | 48.44 | 47.79 | 47.88 | 1,511,082 | -0.46(-0.95%) |
Sep 23, 2021 | 48.54 | 48.69 | 48.09 | 48.34 | 1,542,329 | -0.10(-0.20%) |
Sep 22, 2021 | 48.34 | 48.58 | 48.03 | 48.44 | 1,637,593 | +0.51(+1.06%) |
Sep 21, 2021 | 48.29 | 48.64 | 47.92 | 47.93 | 1,410,066 | -0.21(-0.43%) |
Sep 20, 2021 | 48.13 | 48.51 | 47.46 | 48.13 | 1,623,591 | -0.31(-0.65%) |
Sep 17, 2021 | 49.22 | 49.47 | 48.35 | 48.44 | 2,968,082 | -1.14(-2.29%) |
Sep 16, 2021 | 49.61 | 50.02 | 49.32 | 49.58 | 923,840 | -0.03(-0.06%) |
Sep 15, 2021 | 49.59 | 50.03 | 49.29 | 49.61 | 1,130,204 | +0.05(+0.10%) |
Sep 14, 2021 | 49.68 | 49.91 | 49.25 | 49.56 | 990,442 | +0.00(+0.00%) |
Sep 13, 2021 | 50.14 | 50.20 | 49.41 | 49.56 | 1,146,450 | -0.18(-0.35%) |
Sep 10, 2021 | 50.41 | 50.48 | 49.66 | 49.74 | 1,835,857 | -0.62(-1.23%) |
Sep 09, 2021 | 51.97 | 51.97 | 50.33 | 50.36 | 2,717,569 | -1.87(-3.58%) |
Sep 08, 2021 | 51.75 | 52.60 | 51.71 | 52.23 | 1,545,833 | +0.28(+0.55%) |
Sep 07, 2021 | 52.44 | 52.46 | 51.40 | 51.94 | 1,597,029 | -0.61(-1.16%) |
Sep 03, 2021 | 52.43 | 52.65 | 51.95 | 52.55 | 1,808,968 | -0.03(-0.06%) |
Sep 02, 2021 | 52.49 | 52.64 | 51.96 | 52.58 | 1,477,244 | +0.21(+0.39%) |